Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 0.7998 0.7998 0.7791 0.7972 108,563 -0.01(-0.65%)
Feb 28, 2008 0.7894 0.8050 0.7858 0.8024 103,926 +0.02(+2.99%)
Feb 27, 2008 0.7946 0.7998 0.7791 0.7791 216,438 -0.06(-6.81%)
Feb 26, 2008 0.7894 0.8516 0.7739 0.8360 418,188 +0.06(+7.67%)
Feb 25, 2008 0.7765 0.7869 0.7739 0.7765 76,882 +0.00(+0.33%)
Feb 22, 2008 0.7843 0.7920 0.7739 0.7739 57,951 -0.02(-1.97%)
Feb 21, 2008 0.7739 0.7933 0.7714 0.7894 100,836 +0.01(+0.66%)
Feb 20, 2008 0.7817 0.7894 0.7713 0.7843 128,228 -0.01(-0.66%)
Feb 19, 2008 0.7817 0.7998 0.7765 0.7894 33,612 +0.01(+0.99%)
Feb 18, 2008 0.7765 0.7998 0.7687 0.7817 0 +0.00(+0.00%)
Feb 15, 2008 0.7765 0.7998 0.7687 0.7817 74,564 +0.00(+0.33%)
Feb 14, 2008 0.7972 0.8102 0.7765 0.7791 159,371 -0.01(-1.31%)
Feb 13, 2008 0.8205 0.8205 0.7843 0.7894 64,906 -0.01(-0.65%)
Feb 12, 2008 0.8024 0.8205 0.6885 0.7946 65,949 +0.01(+1.32%)
Feb 11, 2008 0.7817 0.7920 0.7765 0.7843 77,102 -0.01(-1.30%)
Feb 08, 2008 0.8283 0.8283 0.7869 0.7946 115,517 -0.03(-3.46%)
Feb 07, 2008 0.8283 0.8386 0.8231 0.8231 49,452 -0.02(-1.85%)
Feb 06, 2008 0.8490 0.8490 0.8231 0.8386 176,559 -0.01(-0.61%)
Feb 05, 2008 0.8309 0.8490 0.8257 0.8438 242,624 +0.01(+1.24%)
Feb 04, 2008 0.8076 0.8438 0.7972 0.8335 347,324 +0.02(+2.55%)
Feb 01, 2008 0.8050 0.8179 0.7975 0.8127 214,808 +0.01(+0.96%)
Jan 31, 2008 0.7869 0.8050 0.7843 0.8050 138,311 +0.03(+3.32%)
Jan 30, 2008 0.7817 0.7946 0.7791 0.7791 122,085 +0.00(+0.00%)
Jan 29, 2008 0.7869 0.8050 0.7791 0.7791 363,551 +0.00(+0.33%)
Jan 28, 2008 0.7894 0.7894 0.7765 0.7765 256,919 -0.01(-0.66%)
Jan 25, 2008 0.7765 0.8076 0.7687 0.7817 249,146 +0.00(+0.33%)
Jan 24, 2008 0.7662 0.7946 0.7636 0.7791 218,671 +0.01(+1.69%)
Jan 23, 2008 0.7739 0.7765 0.7558 0.7662 154,005 -0.01(-0.67%)
Jan 22, 2008 0.7713 0.7791 0.7558 0.7713 226,012 -0.02(-2.93%)
Jan 21, 2008 0.8127 0.8127 0.7869 0.7946 0 +0.00(+0.00%)
Jan 18, 2008 0.8127 0.8127 0.7869 0.7946 171,537 -0.00(-0.32%)
Jan 17, 2008 0.8127 0.8309 0.7946 0.7972 203,604 -0.02(-1.91%)
Jan 16, 2008 0.8153 0.8231 0.8050 0.8127 320,763 +0.00(+0.32%)
Jan 15, 2008 0.8076 0.8179 0.8024 0.8102 256,919 +0.00(+0.38%)
Jan 14, 2008 0.8024 0.8283 0.7998 0.8071 276,237 +0.00(+0.58%)
Jan 11, 2008 0.7998 0.8050 0.7998 0.8024 77,655 +0.01(+0.65%)
Jan 10, 2008 0.7972 0.8076 0.7972 0.7972 222,534 -0.01(-1.28%)
Jan 09, 2008 0.7972 0.8076 0.7923 0.8075 157,242 +0.00(+0.32%)
Jan 08, 2008 0.8076 0.8127 0.8014 0.8050 22,408 +0.01(+0.97%)
Jan 07, 2008 0.8050 0.8076 0.7946 0.7972 78,428 +0.00(+0.33%)
Jan 04, 2008 0.8076 0.8179 0.7946 0.7946 254,988 -0.01(-1.60%)
Jan 03, 2008 0.8127 0.8153 0.8076 0.8076 91,563 -0.01(-0.95%)
Jan 02, 2008 0.7920 0.8386 0.7920 0.8153 266,879 +0.01(+1.61%)
Jan 01, 2008 0.7998 0.8076 0.7869 0.8024 302,790 +0.00(+0.00%)
Dec 31, 2007 0.7998 0.8076 0.7869 0.8024 302,790 +0.01(+0.98%)
Dec 28, 2007 0.7920 0.8024 0.7817 0.7946 152,513 -0.00(-0.32%)
Dec 27, 2007 0.7791 0.7972 0.7765 0.7972 863,095 +0.02(+2.67%)
Dec 26, 2007 0.7765 0.7817 0.7713 0.7765 178,491 -0.01(-0.66%)
Dec 24, 2007 0.7869 0.7869 0.7765 0.7817 166,514 -0.00(-0.33%)
Dec 21, 2007 0.7636 0.7843 0.7558 0.7843 240,306 +0.02(+3.06%)
Dec 20, 2007 0.7765 0.7765 0.7532 0.7610 277,782 -0.01(-1.51%)
Dec 19, 2007 0.7765 0.7817 0.7558 0.7726 345,006 -0.01(-1.16%)
Dec 18, 2007 0.7765 0.7920 0.7765 0.7817 209,785 +0.01(+0.67%)
Dec 17, 2007 0.7739 0.7791 0.7584 0.7765 343,847 +0.01(+0.67%)
Dec 14, 2007 0.7791 0.8412 0.7687 0.7713 222,534 -0.01(-1.00%)
Dec 13, 2007 0.7869 0.7869 0.7688 0.7791 108,563 -0.00(-0.33%)
Dec 12, 2007 0.7817 0.7894 0.7713 0.7817 243,783 -0.00(-0.33%)
Dec 11, 2007 0.7791 0.7920 0.7480 0.7843 292,077 +0.01(+0.94%)
Dec 10, 2007 0.7817 0.7843 0.7610 0.7770 486,408 +0.00(+0.06%)
Dec 07, 2007 0.7817 0.7869 0.7713 0.7765 179,650 -0.01(-1.32%)
Dec 06, 2007 0.7869 0.7894 0.7817 0.7869 52,542 +0.00(+0.00%)
Dec 05, 2007 0.7765 0.7894 0.7765 0.7869 101,608 +0.01(+0.66%)
Dec 04, 2007 0.7687 0.7869 0.7687 0.7817 62,703 -0.01(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.